BP PLC (NYSE:BP)
35.59 USD 
-0.39 (-1.08%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for BP -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $35.89 | $35.42 | $35.59 | 8,805,563 | -1.08%  |
| 12/01/2023 | $36.48 | $35.95 | $35.98 | 9,924,903 | -0.85% |
| 11/30/2023 | $36.81 | $36.05 | $36.29 | 12,311,033 | +0.61%  |
| 11/29/2023 | $36.23 | $35.82 | $36.07 | 9,570,668 | +0.36% |
| 11/28/2023 | $36.24 | $35.86 | $35.94 | 6,016,479 | 0.00% |
| 11/27/2023 | $36.10 | $35.81 | $35.94 | 8,413,084 | +0.34% |
| 11/24/2023 | $36.12 | $35.79 | $35.82 | 4,233,122 | +1.56% |
| 11/22/2023 | $35.31 | $34.46 | $35.27 | 10,503,174 | -1.32% |
| 11/21/2023 | $35.88 | $35.63 | $35.74 | 5,190,161 | -0.39% |
| 11/20/2023 | $36.12 | $35.82 | $35.88 | 6,383,571 | +0.76% |
| 11/17/2023 | $35.81 | $35.31 | $35.61 | 7,348,499 | +1.68% |
| 11/16/2023 | $35.12 | $34.70 | $35.02 | 7,895,965 | -1.60% |
| 11/15/2023 | $36.07 | $35.57 | $35.59 | 7,116,096 | -0.73% |
| 11/14/2023 | $36.09 | $35.72 | $35.85 | 7,451,259 | +0.42% |
| 11/13/2023 | $35.76 | $35.35 | $35.70 | 6,733,488 | +1.77% |
| 11/10/2023 | $35.17 | $34.69 | $35.08 | 7,235,073 | +1.15% |
| 11/09/2023 | $35.11 | $34.46 | $34.68 | 8,490,082 | -0.63% |
| 11/08/2023 | $35.46 | $34.83 | $34.90 | 15,163,164 | -1.61% |
| 11/07/2023 | $35.81 | $35.35 | $35.47 | 9,173,866 | -2.29% |
| 11/06/2023 | $36.66 | $36.28 | $36.30 | 8,019,924 | +1.99% |